Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CPRI 39.31 19 Apr '24 7 37.50 0.618 0.65 891 35.00 0.722 0.15 170 0.50 2.50 5.00 0.10
2 CPRI 39.31 19 Apr '24 7 40.00 0.547 1.70 1,009 37.50 0.618 0.45 891 1.25 2.50 2.00 0.07
3 CPRI 39.31 17 May '24 35 40.00 0.511 3.80 190 37.50 0.541 1.50 6,485 2.30 2.50 1.09 0.03
4 CPRI 39.31 18 Oct '24 189 37.50 0.523 4.80 3 35.00 0.551 3.50 120 1.30 2.50 1.92 0.03
5 CPRI 39.31 21 Jun '24 70 37.50 0.494 2.60 4,095 35.00 0.521 1.40 806 1.20 2.50 2.08 0.03
6 CPRI 39.31 17 May '24 35 42.50 0.485 5.20 26 40.00 0.511 2.70 190 2.50 2.50 1.00 0.03
7 CPRI 39.31 18 Oct '24 189 40.00 0.499 5.90 14 37.50 0.523 4.40 3 1.50 2.50 1.67 0.02
8 CPRI 39.31 17 Jan '25 280 42.50 0.500 8.70 0 40.00 0.523 6.10 3,472 2.60 2.50 0.96 0.02
9 CPRI 39.31 16 Aug '24 126 40.00 0.469 4.70 725 37.50 0.486 1.65 100 3.05 2.50 0.82 0.02
10 CPRI 39.31 21 Jun '24 70 40.00 0.483 4.30 25 37.50 0.494 2.30 4,095 2.00 2.50 1.25 0.01
11 CPRI 39.31 16 Jan '26 644 37.50 0.531 6.80 0 35.00 0.541 5.20 0 1.60 2.50 1.56 0.01
12 CPRI 39.31 16 Jan '26 644 40.00 0.523 7.90 0 37.50 0.531 6.10 0 1.80 2.50 1.39 0.01
13 CPRI 39.31 20 Sep '24 161 42.50 0.461 6.70 0 40.00 0.467 4.80 2 1.90 2.50 1.32 0.01
14 CPRI 39.31 17 Jan '25 280 40.00 0.523 6.90 3,472 37.50 0.526 3.50 1 3.40 2.50 0.74 0.00
15 CPRI 39.31 16 Jan '26 644 42.50 0.525 9.40 0 40.00 0.523 7.00 0 2.40 2.50 1.04 -0.00
16 CPRI 39.31 17 May '24 35 35.00 0.515 1.00 3,352 32.50 0.505  0 5,021 1.00 2.50 2.50 -0.01
17 CPRI 39.31 19 Apr '24 7 42.50 0.560 3.70 52 40.00 0.547 1.45 1,009 2.25 2.50 1.11 -0.01
18 CPRI 39.31 21 Jun '24 70 42.50 0.497 5.50 431 40.00 0.483 3.60 25 1.90 2.50 1.32 -0.01
19 CPRI 39.31 20 Sep '24 161 35.00 0.504 3.10 2,003 32.50 0.487 1.60 0 1.50 2.50 1.67 -0.02
20 CPRI 39.31 18 Oct '24 189 35.00 0.551 3.80 120 32.50 0.529 2.25 13 1.55 2.50 1.61 -0.02
21 CPRI 39.31 17 May '24 35 37.50 0.541 2.25 6,485 35.00 0.515 0.70 3,352 1.55 2.50 1.61 -0.03
22 CPRI 39.31 20 Sep '24 161 37.50 0.539 5.00 12 35.00 0.504 2.75 2,003 2.25 2.50 1.11 -0.03
23 CPRI 39.31 16 Aug '24 126 42.50 0.526 7.50 0 40.00 0.469 4.40 725 3.10 2.50 0.81 -0.06
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.